中国生命保険 (601628)

601628
🏛️ 中国 →
38.48
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 28.42 28.84 28.07 28.35 17.7M
2023-12-28 27.29 28.80 27.18 28.58 21.5M
2023-12-27 27.71 27.87 27.04 27.33 12.5M
2023-12-26 27.44 27.68 27.25 27.65 8.1M
2023-12-25 27.48 27.68 27.33 27.44 7.8M
2023-12-22 27.36 27.70 27.19 27.53 11.0M
2023-12-21 27.24 27.53 27.16 27.36 9.9M
2023-12-20 27.80 27.85 27.30 27.30 7.4M
2023-12-19 27.81 27.96 27.56 27.88 8.6M
2023-12-18 27.80 27.98 27.51 27.80 8.2M
2023-12-15 28.08 28.50 27.86 27.92 9.6M
2023-12-14 28.41 28.57 27.98 28.00 10.0M
2023-12-13 28.71 28.71 28.22 28.23 8.5M
2023-12-12 28.63 28.98 28.45 28.80 9.1M
2023-12-11 28.42 28.79 27.83 28.77 14.4M
2023-12-08 28.67 29.00 28.40 28.49 11.5M
2023-12-07 28.65 28.95 28.14 28.76 10.2M
2023-12-06 28.61 28.98 28.53 28.65 12.4M
2023-12-05 29.40 29.45 28.57 28.60 14.4M
2023-12-04 30.10 30.37 29.36 29.45 13.0M
2023-12-01 29.93 30.28 29.65 30.20 10.4M
2023-11-30 30.06 30.35 29.79 30.04 10.5M
2023-11-29 30.45 30.52 29.61 29.98 13.8M
2023-11-28 30.60 30.93 30.45 30.53 7.5M
2023-11-27 31.33 31.42 30.42 30.73 12.3M
2023-11-24 31.75 31.98 31.30 31.37 8.3M
2023-11-23 31.50 31.82 31.33 31.75 7.9M
2023-11-22 31.46 31.70 31.41 31.43 6.8M
2023-11-21 31.43 32.19 31.30 31.60 16.0M
2023-11-20 31.60 31.84 31.22 31.36 13.7M
2023-11-17 31.50 31.65 31.03 31.57 10.7M
2023-11-16 31.78 31.91 31.41 31.62 9.4M
2023-11-15 31.24 32.17 31.07 31.93 23.2M
2023-11-14 31.32 31.55 30.80 30.94 22.5M
2023-11-13 30.99 31.31 30.52 31.25 13.1M
2023-11-10 32.00 32.10 30.70 30.90 26.0M
2023-11-09 32.03 32.25 31.68 31.99 17.0M
2023-11-08 32.49 32.82 31.92 32.11 16.8M
2023-11-07 33.31 33.37 32.45 32.64 14.6M
2023-11-06 32.98 33.70 32.77 33.49 19.0M
2023-11-03 32.53 32.88 32.36 32.74 10.8M
2023-11-02 33.13 33.28 32.43 32.53 10.8M
2023-11-01 33.75 33.80 32.95 33.15 10.1M
2023-10-31 33.00 33.66 32.90 33.60 12.2M
2023-10-30 32.98 33.59 32.11 33.22 23.4M
2023-10-27 32.38 34.00 31.69 33.50 31.1M
2023-10-26 33.70 34.53 33.54 33.95 10.3M
2023-10-25 35.00 35.10 33.91 33.93 11.8M
2023-10-24 34.80 35.05 34.07 34.37 9.0M
2023-10-23 34.00 35.35 33.92 34.87 11.6M
2023-10-20 35.81 36.06 34.20 34.47 14.4M
2023-10-19 37.36 37.50 35.84 36.00 14.8M
2023-10-18 37.60 38.20 37.60 37.74 7.6M
2023-10-17 37.63 38.34 37.52 37.96 9.3M
2023-10-16 37.39 37.78 37.15 37.62 8.8M
2023-10-13 37.55 37.55 36.95 37.48 9.5M
2023-10-12 37.50 37.88 36.87 37.86 17.3M
2023-10-11 35.85 36.43 35.82 36.27 7.2M
2023-10-10 36.23 36.49 35.63 35.71 5.5M
2023-10-09 36.00 36.31 35.59 36.09 7.0M
2023-09-28 37.06 37.08 36.15 36.26 7.8M
2023-09-27 37.33 37.40 36.74 36.93 7.4M
2023-09-26 37.38 37.54 37.10 37.26 5.4M
2023-09-25 37.03 37.56 36.62 37.24 12.0M
2023-09-22 36.48 37.32 36.17 37.30 15.5M
2023-09-21 36.56 36.99 36.37 36.80 9.5M
2023-09-20 36.53 36.80 36.12 36.67 7.4M
2023-09-19 35.90 36.81 35.72 36.67 9.3M
2023-09-18 35.50 36.05 35.16 35.95 9.7M
2023-09-15 36.08 36.30 35.36 35.64 9.9M
2023-09-14 36.39 36.39 35.71 35.98 6.1M
2023-09-13 36.01 36.58 35.91 36.10 7.4M
2023-09-12 36.60 36.76 35.88 36.07 10.9M
2023-09-11 37.00 37.42 36.59 36.86 11.4M
2023-09-08 36.57 37.13 36.57 36.99 7.1M
2023-09-07 36.99 37.17 36.66 36.74 7.9M
2023-09-06 37.02 37.47 36.59 37.15 9.2M
2023-09-05 37.90 37.90 36.95 37.17 11.3M
2023-09-04 37.31 38.61 37.17 38.08 23.5M
2023-09-01 35.99 37.65 35.99 37.33 26.8M
2023-08-31 35.40 36.60 35.35 35.63 15.3M
2023-08-30 35.40 35.97 34.99 35.48 17.0M
2023-08-29 35.85 36.25 35.26 35.59 17.8M
2023-08-28 38.20 38.38 35.53 35.66 23.7M
2023-08-25 34.68 35.45 33.78 35.11 19.2M
2023-08-24 34.36 35.38 34.07 34.71 20.4M
2023-08-23 35.36 35.61 34.79 35.00 12.4M
2023-08-22 34.82 35.75 34.76 35.45 14.8M
2023-08-21 35.85 35.85 34.55 34.55 16.2M
2023-08-18 35.24 37.20 35.24 36.11 24.5M
2023-08-17 35.82 36.00 34.76 35.22 16.3M
2023-08-16 36.12 36.75 35.90 35.97 10.4M
2023-08-15 35.56 36.73 35.34 36.47 14.4M
2023-08-14 35.30 35.80 35.02 35.48 13.0M
2023-08-11 37.18 37.80 35.97 35.97 15.5M
2023-08-10 37.02 37.38 36.68 37.14 8.2M
2023-08-09 37.03 37.30 36.88 37.07 10.0M
2023-08-08 37.09 37.81 36.49 37.12 14.4M
2023-08-07 37.50 37.50 36.85 37.17 20.5M
2023-08-04 38.26 39.28 37.79 37.98 38.5M
2023-08-03 36.54 38.38 36.18 38.00 30.0M
2023-08-02 36.28 37.77 36.20 36.57 22.2M
2023-08-01 36.63 37.59 36.21 36.65 26.1M
2023-07-31 36.52 37.58 36.49 36.67 41.8M
2023-07-28 34.47 36.68 34.36 36.45 40.4M
2023-07-27 33.80 35.24 33.65 34.47 28.5M
2023-07-26 33.18 33.85 33.08 33.77 19.7M
2023-07-25 32.49 33.63 32.34 33.50 51.8M
2023-07-24 31.48 31.80 31.41 31.60 7.9M
2023-07-21 31.88 31.88 31.24 31.66 16.9M
2023-07-20 32.53 32.78 31.92 31.99 15.0M
2023-07-19 32.69 32.84 32.41 32.59 9.4M
2023-07-18 32.82 32.89 32.50 32.69 9.9M
2023-07-17 33.82 33.96 32.53 32.81 20.8M
2023-07-14 33.80 34.45 33.51 33.99 14.0M
2023-07-13 33.85 33.88 33.51 33.69 17.1M
2023-07-12 34.25 34.57 33.91 33.98 12.4M
2023-07-11 34.57 34.57 34.10 34.19 10.5M
2023-07-10 35.11 35.11 34.14 34.23 10.5M
2023-07-07 35.19 35.33 34.40 34.77 13.3M
2023-07-06 35.45 35.87 35.12 35.23 8.2M
2023-07-05 35.78 35.82 35.33 35.40 4.8M
2023-07-04 36.16 36.24 35.65 35.78 7.2M
2023-07-03 34.82 36.32 34.79 36.23 19.5M
2023-06-30 35.11 35.28 34.88 34.96 6.6M
2023-06-29 35.36 35.50 34.52 35.19 8.5M
2023-06-28 35.20 35.74 34.79 35.12 7.5M
2023-06-27 34.98 35.32 34.75 35.18 11.1M
2023-06-26 35.20 35.35 34.60 34.86 7.6M
2023-06-21 35.90 36.14 35.45 35.45 8.3M
2023-06-20 36.40 36.42 35.53 35.97 14.0M
2023-06-19 37.80 37.80 36.12 36.48 26.9M
2023-06-16 37.55 37.90 37.29 37.89 9.9M
2023-06-15 38.30 38.66 37.37 37.76 11.9M
2023-06-14 37.94 38.97 37.75 38.00 10.9M
2023-06-13 37.55 37.94 37.46 37.94 6.8M
2023-06-12 37.78 38.25 37.18 37.57 10.8M
2023-06-09 38.32 38.99 37.72 37.88 11.2M
2023-06-08 37.52 38.46 37.38 38.26 10.5M
2023-06-07 37.50 38.23 37.46 37.68 10.0M
2023-06-06 37.60 38.84 37.31 37.48 15.6M
2023-06-05 38.29 38.35 37.50 37.71 9.7M
2023-06-02 38.19 38.58 37.67 38.40 13.0M
2023-06-01 37.40 38.20 37.16 37.80 13.0M
2023-05-31 37.95 38.00 37.01 37.34 10.6M
2023-05-30 37.12 38.78 37.12 38.05 14.7M
2023-05-29 37.70 37.96 37.06 37.52 13.7M
2023-05-26 37.49 38.44 36.74 37.70 14.6M
2023-05-25 37.48 37.56 36.90 37.55 13.1M
2023-05-24 39.17 39.17 37.36 37.50 22.9M
2023-05-23 40.84 40.99 39.20 39.26 18.9M
2023-05-22 41.18 42.15 40.31 40.95 14.6M
2023-05-19 41.00 42.00 40.30 41.60 12.9M
2023-05-18 40.01 42.00 39.70 41.16 19.9M
2023-05-17 40.69 40.71 39.44 40.40 24.0M
2023-05-16 42.19 42.19 40.51 41.19 26.9M
2023-05-15 39.19 43.00 38.28 42.75 30.4M
2023-05-12 38.83 40.00 38.16 39.19 18.6M
2023-05-11 38.15 39.74 37.75 38.95 16.0M
2023-05-10 38.43 38.44 37.52 38.00 17.6M
2023-05-09 39.66 40.23 38.30 38.49 21.5M
2023-05-08 38.80 40.40 38.70 39.66 20.1M
2023-05-05 40.00 40.47 38.64 38.95 17.3M
2023-05-04 38.55 40.47 37.55 40.16 27.4M
2023-04-28 38.00 39.98 37.89 39.00 31.6M
2023-04-27 36.21 38.73 36.21 38.47 32.7M
2023-04-26 36.60 36.71 35.35 36.14 16.0M
2023-04-25 36.28 37.13 36.15 36.89 13.6M
2023-04-24 36.15 37.25 36.12 36.26 14.9M
2023-04-21 36.95 36.97 35.80 35.95 15.5M
2023-04-20 36.72 37.39 36.07 36.98 16.0M
2023-04-19 36.85 37.50 36.56 36.73 16.6M
2023-04-18 35.13 37.42 35.00 37.00 38.8M
2023-04-17 33.63 35.21 33.29 35.20 21.8M
2023-04-14 33.82 34.07 33.41 33.72 7.6M
2023-04-13 33.50 34.10 33.45 33.73 9.6M
2023-04-12 33.52 34.46 33.30 33.68 12.9M
2023-04-11 33.90 34.09 33.25 33.41 10.1M
2023-04-10 33.58 34.35 33.28 33.96 9.5M
2023-04-07 33.29 33.95 33.11 33.59 6.9M
2023-04-06 33.57 33.67 33.03 33.28 12.3M
2023-04-04 33.70 34.04 33.32 33.71 13.3M
2023-04-03 33.19 33.93 33.19 33.65 9.6M
2023-03-31 32.83 33.85 32.73 33.29 15.4M
2023-03-30 33.53 33.78 32.01 32.89 23.1M
2023-03-29 34.13 34.23 33.33 34.01 14.9M
2023-03-28 34.25 34.46 33.71 33.81 12.8M
2023-03-27 33.78 34.60 32.90 34.41 22.1M
2023-03-24 34.43 34.43 33.68 33.77 10.7M
2023-03-23 33.95 34.63 33.43 34.47 9.8M
2023-03-22 34.33 34.55 33.82 33.90 9.1M
2023-03-21 34.34 34.95 33.93 34.24 12.4M
2023-03-20 34.32 35.30 34.12 34.33 15.3M
2023-03-17 34.05 35.39 33.88 34.41 15.9M
2023-03-16 34.10 34.24 33.69 33.72 8.2M
2023-03-15 34.20 34.54 34.03 34.33 7.6M
2023-03-14 35.11 35.11 33.69 33.96 15.0M
2023-03-13 34.80 35.38 34.63 35.32 8.0M
2023-03-10 34.68 35.30 34.65 34.71 8.3M
2023-03-09 35.25 35.34 34.51 35.06 8.3M
2023-03-08 35.42 35.45 34.67 35.10 13.4M
2023-03-07 35.93 36.68 35.41 35.49 11.0M
2023-03-06 36.70 36.80 35.61 36.03 16.1M
2023-03-03 37.01 37.60 36.68 36.88 9.3M
2023-03-02 36.72 37.15 36.70 37.01 6.9M
2023-03-01 35.80 37.14 35.68 37.10 17.9M
2023-02-28 35.60 35.91 35.40 35.77 10.6M
2023-02-27 35.53 35.93 35.24 35.69 6.2M
2023-02-24 35.96 35.98 35.39 35.53 11.2M
2023-02-23 35.61 36.46 35.61 35.84 9.4M
2023-02-22 35.98 36.10 35.61 35.85 9.5M
2023-02-21 36.20 36.25 35.70 36.15 8.5M
2023-02-20 34.46 36.26 34.42 36.18 21.3M
2023-02-17 34.01 35.28 34.01 34.42 13.4M
2023-02-16 34.60 35.38 34.26 34.42 12.6M
2023-02-15 35.05 35.45 34.45 34.76 11.9M
2023-02-14 34.61 35.23 34.31 35.23 14.0M
2023-02-13 34.13 34.96 33.30 34.60 22.1M
2023-02-10 34.14 34.30 33.86 34.23 9.1M
2023-02-09 33.31 34.28 33.31 34.18 18.2M
2023-02-08 33.65 33.98 33.28 33.41 10.1M
2023-02-07 33.58 34.08 33.38 33.70 22.3M
2023-02-06 33.08 33.50 32.79 33.49 18.8M
2023-02-03 33.85 33.85 33.15 33.51 15.8M
2023-02-02 33.88 34.08 33.35 33.89 20.3M
2023-02-01 34.12 34.26 33.35 33.94 24.7M
2023-01-31 34.86 35.23 33.96 34.04 19.8M
2023-01-30 36.84 36.87 34.61 34.80 24.0M
2023-01-20 36.18 36.48 35.75 36.10 13.0M
2023-01-19 36.00 36.30 35.56 35.99 14.6M
2023-01-18 35.92 36.31 35.70 36.20 13.1M
2023-01-17 37.43 37.43 35.42 36.10 25.7M
2023-01-16 38.04 38.39 37.35 37.43 19.1M
2023-01-13 37.05 38.10 36.66 38.05 12.0M
2023-01-12 37.26 37.26 36.58 37.12 10.1M
2023-01-11 36.50 37.54 36.43 36.99 12.8M
2023-01-10 37.29 37.29 36.25 36.40 15.0M
2023-01-09 37.31 37.40 36.70 37.27 9.8M
2023-01-06 37.91 37.98 36.98 37.03 10.0M
2023-01-05 37.73 38.50 37.53 37.93 16.8M
2023-01-04 36.98 37.78 36.42 37.73 13.1M
2023-01-03 37.12 37.16 36.23 36.70 11.9M